Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valero Energy (NY: VLO )

155.45 +0.83 (+0.54%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.642 9.556 9.556 9.556 8,407,377 -0.06(-0.65%)
Dec 30, 2009 9.551 9.665 9.551 9.619 7,735,954 +0.03(+0.36%)
Dec 29, 2009 9.590 9.636 9.545 9.585 8,070,102 -0.01(-0.06%)
Dec 28, 2009 9.710 9.767 9.539 9.590 8,286,160 -0.14(-1.47%)
Dec 24, 2009 9.665 9.750 9.590 9.733 3,452,072 +0.09(+0.89%)
Dec 23, 2009 9.682 9.779 9.522 9.648 12,523,037 -0.07(-0.76%)
Dec 22, 2009 9.756 9.784 9.659 9.722 8,739,476 -0.03(-0.35%)
Dec 21, 2009 9.562 9.790 9.539 9.756 12,212,226 +0.23(+2.46%)
Dec 18, 2009 9.551 9.665 9.499 9.522 14,340,260 +0.00(+0.00%)
Dec 17, 2009 9.488 9.676 9.488 9.522 14,331,943 -0.11(-1.18%)
Dec 16, 2009 9.653 9.727 9.522 9.636 12,866,617 +0.07(+0.72%)
Dec 15, 2009 9.585 9.739 9.516 9.568 12,942,542 -0.01(-0.12%)
Dec 14, 2009 9.609 9.613 9.539 9.579 12,158,217 +0.10(+1.08%)
Dec 11, 2009 9.608 9.636 9.402 9.476 12,834,749 -0.08(-0.84%)
Dec 10, 2009 9.311 9.596 9.311 9.556 19,646,318 +0.27(+2.95%)
Dec 09, 2009 9.305 9.476 9.220 9.282 17,029,326 +0.04(+0.43%)
Dec 08, 2009 9.254 9.391 9.197 9.242 14,135,947 -0.09(-0.98%)
Dec 07, 2009 9.391 9.516 9.214 9.334 17,657,872 -0.03(-0.30%)
Dec 04, 2009 9.277 9.402 9.140 9.362 25,670,206 +0.25(+2.76%)
Dec 03, 2009 9.106 9.271 9.106 9.111 19,473,532 -0.02(-0.25%)
Dec 02, 2009 9.203 9.237 9.088 9.134 21,348,696 -0.04(-0.44%)
Dec 01, 2009 9.123 9.260 9.077 9.174 16,726,487 +0.11(+1.20%)
Nov 30, 2009 9.157 9.168 9.014 9.066 20,326,614 -0.06(-0.69%)
Nov 27, 2009 9.111 9.225 8.991 9.128 10,361,751 -0.20(-2.14%)
Nov 25, 2009 9.185 9.339 9.100 9.328 15,788,931 +0.14(+1.49%)
Nov 24, 2009 9.322 9.339 9.100 9.191 26,083,086 -0.07(-0.74%)
Nov 23, 2009 9.505 9.556 9.231 9.260 22,915,666 -0.14(-1.46%)
Nov 20, 2009 9.471 9.551 9.334 9.397 22,281,216 +0.06(+0.67%)
Nov 19, 2009 9.551 9.585 9.282 9.334 19,423,800 -0.26(-2.73%)
Nov 18, 2009 9.653 9.784 9.551 9.596 17,662,556 -0.03(-0.36%)
Nov 17, 2009 9.705 9.739 9.551 9.630 18,340,988 -0.11(-1.11%)
Nov 16, 2009 9.773 9.973 9.705 9.739 21,908,290 +0.01(+0.06%)
Nov 13, 2009 9.750 9.847 9.590 9.733 17,559,016 +0.03(+0.29%)
Nov 12, 2009 9.904 9.978 9.705 9.705 17,043,512 -0.25(-2.52%)
Nov 11, 2009 9.904 10.09 9.861 9.956 15,802,189 +0.10(+0.98%)
Nov 10, 2009 9.916 9.956 9.733 9.859 21,107,836 -0.03(-0.29%)
Nov 09, 2009 9.956 10.05 9.779 9.887 19,406,600 +0.02(+0.23%)
Nov 06, 2009 10.02 10.16 9.762 9.864 20,624,348 -0.26(-2.54%)
Nov 05, 2009 10.20 10.25 10.05 10.12 14,440,647 +0.02(+0.23%)
Nov 04, 2009 10.33 10.45 10.03 10.10 16,456,293 -0.15(-1.45%)
Nov 03, 2009 9.996 10.30 9.893 10.25 17,405,282 +0.12(+1.18%)
Nov 02, 2009 10.36 10.45 9.933 10.13 26,551,558 -0.20(-1.93%)
Oct 30, 2009 10.81 10.86 10.22 10.33 21,693,030 -0.48(-4.43%)
Oct 29, 2009 10.77 10.93 10.65 10.81 16,812,688 +0.14(+1.28%)
Oct 28, 2009 11.23 11.34 10.62 10.67 25,472,752 -0.39(-3.56%)
Oct 27, 2009 11.34 11.78 10.84 11.06 39,679,852 -0.50(-4.34%)
Oct 26, 2009 11.80 12.20 11.56 11.56 28,517,316 -0.23(-1.94%)
Oct 23, 2009 11.94 11.96 11.76 11.79 36,201,388 +0.31(+2.73%)
Oct 22, 2009 11.47 11.65 11.27 11.48 19,547,200 -0.01(-0.10%)
Oct 21, 2009 11.38 11.94 11.36 11.49 37,308,408 +0.02(+0.15%)
Oct 20, 2009 11.44 11.64 11.39 11.47 31,499,674 +0.26(+2.29%)
Oct 19, 2009 11.35 11.42 11.19 11.22 17,777,448 -0.05(-0.40%)
Oct 16, 2009 11.45 11.47 11.18 11.26 29,887,370 -0.23(-2.03%)
Oct 15, 2009 10.66 11.50 10.66 11.50 43,986,880 +0.76(+7.12%)
Oct 14, 2009 10.82 10.92 10.57 10.73 26,955,650 -0.21(-1.93%)
Oct 13, 2009 10.96 11.07 10.78 10.94 19,559,986 +0.00(+0.00%)
Oct 12, 2009 11.18 11.28 10.93 10.94 16,514,173 -0.11(-1.03%)
Oct 09, 2009 11.12 11.18 10.93 11.06 8,220,246 -0.13(-1.12%)
Oct 08, 2009 11.08 11.22 10.94 11.18 17,820,772 +0.17(+1.50%)
Oct 07, 2009 10.85 11.22 10.84 11.02 13,830,973 +0.09(+0.78%)
Oct 06, 2009 11.13 11.24 10.81 10.93 16,263,140 -0.05(-0.42%)
Oct 05, 2009 10.44 11.03 10.30 10.98 23,827,700 +0.35(+3.28%)
Oct 02, 2009 10.70 10.77 10.53 10.63 14,363,202 -0.21(-1.90%)
Oct 01, 2009 11.10 11.24 10.83 10.83 17,035,448 -0.23(-2.06%)
Sep 30, 2009 11.20 11.29 10.78 11.06 28,832,934 -0.04(-0.36%)
Sep 29, 2009 11.19 11.32 11.06 11.10 16,794,678 -0.19(-1.72%)
Sep 28, 2009 11.19 11.42 11.06 11.30 15,410,103 +0.19(+1.75%)
Sep 25, 2009 10.83 11.31 10.83 11.10 26,605,238 +0.33(+3.07%)
Sep 24, 2009 11.29 11.29 10.72 10.77 22,218,784 -0.54(-4.74%)
Sep 23, 2009 11.64 11.69 11.28 11.31 18,574,132 -0.30(-2.60%)
Sep 22, 2009 11.69 11.88 11.49 11.61 21,908,298 +0.12(+1.04%)
Sep 21, 2009 11.46 11.53 11.29 11.49 16,482,716 -0.05(-0.40%)
Sep 18, 2009 11.87 12.03 11.45 11.54 38,366,960 +0.31(+2.74%)
Sep 17, 2009 10.95 12.04 10.88 11.23 70,579,512 +0.45(+4.17%)
Sep 16, 2009 10.78 10.97 10.71 10.78 18,998,004 +0.01(+0.07%)
Sep 15, 2009 10.95 10.98 10.65 10.77 18,301,468 -0.11(-1.00%)
Sep 14, 2009 10.71 10.93 10.67 10.88 13,232,851 +0.08(+0.74%)
Sep 11, 2009 10.75 10.95 10.65 10.80 14,469,794 +0.10(+0.96%)
Sep 10, 2009 10.45 10.70 10.36 10.70 20,353,802 +0.19(+1.85%)
Sep 09, 2009 10.66 10.72 10.46 10.50 16,940,066 -0.19(-1.81%)
Sep 08, 2009 10.55 10.79 10.53 10.70 18,934,476 +0.22(+2.12%)
Sep 04, 2009 10.25 10.50 10.25 10.47 8,769,986 +0.14(+1.32%)
Sep 03, 2009 10.30 10.38 10.14 10.34 11,272,070 +0.10(+1.00%)
Sep 02, 2009 10.29 10.43 10.22 10.24 16,779,372 -0.17(-1.59%)
Sep 01, 2009 10.62 10.82 10.37 10.40 13,713,305 -0.29(-2.72%)
Aug 31, 2009 10.64 10.70 10.47 10.69 16,468,795 -0.15(-1.37%)
Aug 28, 2009 10.89 10.94 10.73 10.84 11,929,655 -0.02(-0.21%)
Aug 27, 2009 10.74 10.91 10.59 10.86 13,314,122 +0.02(+0.21%)
Aug 26, 2009 10.70 10.94 10.67 10.84 14,707,667 +0.06(+0.58%)
Aug 25, 2009 10.93 10.95 10.73 10.78 18,177,696 -0.01(-0.11%)
Aug 24, 2009 10.75 11.05 10.62 10.79 21,532,206 +0.24(+2.27%)
Aug 21, 2009 10.38 10.61 10.35 10.55 23,031,204 +0.31(+3.01%)
Aug 20, 2009 9.996 10.27 9.996 10.24 16,794,324 +0.17(+1.70%)
Aug 19, 2009 9.733 10.10 9.727 10.07 14,963,259 +0.23(+2.32%)
Aug 18, 2009 9.813 9.916 9.784 9.842 16,764,601 +0.02(+0.22%)
Aug 17, 2009 9.830 9.956 9.727 9.820 12,883,431 -0.33(-3.25%)
Aug 14, 2009 10.39 10.44 10.06 10.15 15,085,033 -0.24(-2.31%)
Aug 13, 2009 10.39 10.47 10.28 10.39 17,698,770 +0.08(+0.78%)
Aug 12, 2009 10.34 10.47 10.26 10.31 14,455,675 -0.08(-0.77%)
Aug 11, 2009 10.50 10.54 10.27 10.39 16,626,861 -0.18(-1.67%)
Aug 10, 2009 10.42 10.59 10.37 10.57 14,195,340 +0.00(+0.00%)
Aug 07, 2009 10.82 10.83 10.55 10.57 24,122,036 -0.10(-0.96%)
Aug 06, 2009 10.70 10.82 10.61 10.67 22,422,238 -0.07(-0.69%)
Aug 05, 2009 10.64 10.83 10.58 10.74 20,980,970 +0.12(+1.12%)
Aug 04, 2009 10.54 10.75 10.47 10.62 14,470,654 +0.01(+0.06%)
Aug 03, 2009 10.44 10.66 10.36 10.62 21,121,060 +0.35(+3.39%)
Jul 31, 2009 10.15 10.39 10.14 10.27 20,411,632 -0.02(-0.22%)
Jul 30, 2009 10.21 10.38 10.08 10.29 20,388,498 +0.19(+1.92%)
Jul 29, 2009 10.26 10.28 9.899 10.10 24,306,764 -0.35(-3.38%)
Jul 28, 2009 10.42 10.51 10.13 10.45 38,630,312 -0.26(-2.45%)
Jul 27, 2009 10.52 10.79 10.50 10.71 27,567,136 +0.27(+2.57%)
Jul 24, 2009 10.35 10.53 10.25 10.45 1,870 -0.01(-0.05%)
Jul 23, 2009 10.18 10.49 10.18 10.45 21,400,600 +0.34(+3.39%)
Jul 22, 2009 10.12 10.21 10.04 10.11 22,204,702 -0.12(-1.17%)
Jul 21, 2009 10.25 10.36 10.14 10.23 20,857,310 +0.07(+0.67%)
Jul 20, 2009 10.05 10.18 9.973 10.16 19,475,472 +0.22(+2.24%)
Jul 17, 2009 9.796 9.973 9.784 9.939 21,543,224 +0.12(+1.22%)
Jul 16, 2009 9.613 9.842 9.585 9.819 27,219,422 +0.12(+1.24%)
Jul 15, 2009 9.545 9.727 9.511 9.699 20,776,032 +0.35(+3.72%)
Jul 14, 2009 9.322 9.505 9.242 9.351 20,682,960 +0.10(+1.11%)
Jul 13, 2009 8.997 9.282 8.912 9.248 20,746,812 +0.37(+4.11%)
Jul 10, 2009 9.014 9.094 8.815 8.883 21,029,932 -0.15(-1.70%)
Jul 09, 2009 9.174 9.294 8.906 9.037 26,663,734 +0.01(+0.13%)
Jul 08, 2009 9.214 9.242 8.723 9.026 30,863,626 -0.02(-0.25%)
Jul 07, 2009 9.465 9.476 9.037 9.048 25,053,206 -0.45(-4.74%)
Jul 06, 2009 9.271 9.511 9.100 9.499 25,770,586 +0.06(+0.60%)
Jul 02, 2009 9.796 9.796 9.339 9.442 22,791,146 -0.50(-4.99%)
Jul 01, 2009 9.842 10.04 9.727 9.939 32,913,206 +0.30(+3.14%)
Jun 30, 2009 9.442 9.670 9.345 9.636 24,819,114 +0.15(+1.56%)
Jun 29, 2009 9.488 9.608 9.397 9.488 22,499,784 +0.09(+0.91%)
Jun 26, 2009 9.454 9.459 9.248 9.402 21,143,322 -0.12(-1.26%)
Jun 25, 2009 9.208 9.528 9.197 9.522 23,867,198 +0.38(+4.12%)
Jun 24, 2009 9.351 9.579 9.066 9.145 33,813,540 -0.30(-3.20%)
Jun 23, 2009 9.385 9.493 9.100 9.448 23,520,684 +0.18(+1.91%)
Jun 22, 2009 9.722 9.739 9.260 9.271 24,004,330 -0.54(-5.47%)
Jun 19, 2009 10.27 10.27 9.762 9.807 30,590,582 -0.13(-1.32%)
Jun 18, 2009 9.859 10.08 9.739 9.939 18,579,050 +0.10(+1.04%)
Jun 17, 2009 9.767 9.899 9.585 9.836 29,255,930 -0.01(-0.06%)
Jun 16, 2009 9.956 10.16 9.784 9.842 24,390,310 -0.12(-1.23%)
Jun 15, 2009 9.978 10.04 9.756 9.964 24,832,350 -0.08(-0.82%)
Jun 12, 2009 10.04 10.17 9.961 10.05 23,775,224 -0.03(-0.34%)
Jun 11, 2009 10.47 10.47 10.06 10.08 34,404,300 -0.35(-3.34%)
Jun 10, 2009 10.46 10.54 10.30 10.43 29,097,598 +0.07(+0.72%)
Jun 09, 2009 10.61 10.65 10.30 10.36 24,757,786 -0.05(-0.49%)
Jun 08, 2009 10.31 10.48 10.25 10.41 24,292,820 +0.02(+0.16%)
Jun 05, 2009 10.67 10.69 10.33 10.39 37,247,220 -0.02(-0.22%)
Jun 04, 2009 10.51 10.85 10.38 10.41 128,487,752 -0.09(-0.82%)
Jun 03, 2009 12.95 11.29 10.34 10.50 84,929,496 -2.27(-17.78%)
Jun 02, 2009 12.95 13.03 12.76 12.77 14,867,224 -0.25(-1.88%)
Jun 01, 2009 13.04 13.40 12.92 13.01 18,849,332 +0.25(+1.97%)
May 29, 2009 12.69 12.83 12.50 12.76 14,914,687 +0.30(+2.38%)
May 28, 2009 12.15 12.55 11.98 12.47 17,041,340 +0.45(+3.70%)
May 27, 2009 11.91 12.36 11.91 12.02 15,521,548 +0.15(+1.30%)
May 26, 2009 11.64 11.96 11.40 11.87 15,769,062 +0.14(+1.22%)
May 22, 2009 11.98 11.99 11.66 11.72 11,654,362 -0.12(-1.01%)
May 21, 2009 12.13 12.13 11.67 11.84 15,052,975 -0.49(-3.98%)
May 20, 2009 12.44 12.88 12.31 12.33 17,707,358 +0.05(+0.37%)
May 19, 2009 12.07 12.45 11.96 12.29 16,592,074 +0.34(+2.82%)
May 18, 2009 11.99 12.12 11.86 11.95 17,359,278 +0.06(+0.53%)
May 15, 2009 12.02 12.35 11.78 11.89 13,335,061 -0.25(-2.07%)
May 14, 2009 11.81 12.29 11.49 12.14 13,985,601 +0.36(+3.05%)
May 13, 2009 11.81 12.18 11.61 11.78 22,928,272 -0.28(-2.32%)
May 12, 2009 12.55 12.57 11.85 12.06 17,333,420 -0.38(-3.07%)
May 11, 2009 12.87 12.97 12.39 12.44 17,935,752 -0.85(-6.39%)
May 08, 2009 12.72 13.47 12.68 13.29 17,789,666 +0.92(+7.42%)
May 07, 2009 13.33 13.47 12.31 12.37 21,362,518 -0.55(-4.24%)
May 06, 2009 12.66 13.12 12.48 12.92 19,127,930 +0.45(+3.57%)
May 05, 2009 12.32 12.57 12.19 12.48 16,977,256 +0.01(+0.09%)
May 04, 2009 12.35 12.51 12.32 12.47 18,241,048 +0.68(+5.81%)
May 01, 2009 11.35 11.98 11.32 11.78 17,088,846 +0.46(+4.08%)
Apr 30, 2009 11.79 11.83 11.17 11.32 20,832,956 -0.37(-3.17%)
Apr 29, 2009 11.92 11.95 11.54 11.69 24,459,706 -0.19(-1.59%)
Apr 28, 2009 11.90 12.13 11.79 11.88 17,956,422 +0.05(+0.39%)
Apr 27, 2009 12.10 12.13 11.72 11.83 20,160,770 -0.54(-4.34%)
Apr 24, 2009 12.32 12.51 12.14 12.37 16,248,380 +0.22(+1.83%)
Apr 23, 2009 11.85 12.32 11.71 12.15 19,691,760 +0.45(+3.85%)
Apr 22, 2009 11.53 12.06 11.50 11.70 21,094,178 +0.09(+0.74%)
Apr 21, 2009 11.40 11.69 11.21 11.61 17,051,880 +0.15(+1.34%)
Apr 20, 2009 12.12 12.15 11.29 11.46 22,138,002 -0.94(-7.55%)
Apr 17, 2009 12.31 12.50 12.12 12.39 16,686,780 +0.10(+0.84%)
Apr 16, 2009 12.02 12.41 11.73 12.29 17,466,096 +0.37(+3.11%)
Apr 15, 2009 11.64 11.98 11.53 11.92 19,132,700 +0.19(+1.61%)
Apr 14, 2009 11.62 11.98 11.55 11.73 15,942,450 -0.03(-0.29%)
Apr 13, 2009 11.75 11.88 11.52 11.76 18,533,236 -0.22(-1.81%)
Apr 09, 2009 11.89 12.04 11.73 11.98 18,298,022 +0.48(+4.17%)
Apr 08, 2009 11.11 11.60 10.93 11.50 18,682,964 +0.44(+3.97%)
Apr 07, 2009 10.95 11.28 10.85 11.06 15,103,824 -0.17(-1.47%)
Apr 06, 2009 11.04 11.24 10.87 11.23 14,721,834 -0.09(-0.81%)
Apr 03, 2009 11.07 11.46 10.90 11.32 18,186,030 +0.18(+1.64%)
Apr 02, 2009 10.85 11.31 10.83 11.14 23,529,296 +0.62(+5.91%)
Apr 01, 2009 10.06 10.59 10.05 10.51 18,712,410 +0.30(+2.96%)
Mar 31, 2009 10.46 10.49 9.956 10.21 19,927,910 +0.10(+0.96%)
Mar 30, 2009 10.57 10.67 9.870 10.12 17,561,472 -1.22(-10.77%)
Mar 26, 2009 10.94 11.40 10.86 11.34 24,296,966 +0.70(+6.60%)
Mar 25, 2009 10.54 10.89 10.33 10.63 21,334,246 +0.21(+1.97%)
Mar 24, 2009 10.30 10.65 10.17 10.43 17,726,960 -0.15(-1.46%)
Mar 23, 2009 10.21 10.59 9.984 10.58 29,982,694 +0.30(+2.88%)
Mar 20, 2009 11.15 11.17 10.27 10.29 22,506,400 -0.80(-7.21%)
Mar 19, 2009 10.90 11.46 10.73 11.09 22,028,890 +0.53(+4.99%)
Mar 18, 2009 10.59 10.69 10.17 10.56 23,358,296 +0.00(+0.04%)
Mar 17, 2009 10.26 10.57 9.899 10.55 16,469,766 +0.33(+3.24%)
Mar 16, 2009 9.939 10.57 9.939 10.22 15,750,165 +0.34(+3.40%)
Mar 13, 2009 10.21 10.27 9.636 9.887 0 -0.14(-1.42%)
Mar 12, 2009 9.733 10.06 9.590 10.03 17,447,426 +0.29(+2.99%)
Mar 11, 2009 9.847 10.11 9.436 9.739 20,107,048 +0.02(+0.23%)
Mar 10, 2009 9.790 10.08 9.585 9.716 20,446,618 +0.23(+2.41%)
Mar 09, 2009 9.100 9.836 9.100 9.488 15,865,906 +0.22(+2.40%)
Mar 06, 2009 9.419 9.636 8.963 9.265 0 -0.06(-0.67%)
Mar 05, 2009 9.693 9.779 9.231 9.328 22,508,500 -0.60(-6.03%)
Mar 04, 2009 10.20 10.42 9.853 9.927 31,827,932 +0.24(+2.47%)
Mar 02, 2009 10.75 10.80 9.642 9.687 29,256,774 -1.37(-12.38%)
Feb 27, 2009 11.21 11.56 10.89 11.06 0 -0.49(-4.25%)
Feb 26, 2009 11.93 11.96 11.50 11.55 17,327,328 -0.16(-1.36%)
Feb 25, 2009 11.55 12.00 11.06 11.71 27,821,536 +0.37(+3.27%)
Feb 24, 2009 10.73 11.43 10.62 11.34 20,049,388 +0.77(+7.29%)
Feb 23, 2009 11.11 11.34 10.53 10.57 24,445,382 -0.36(-3.29%)
Feb 20, 2009 11.44 11.47 10.58 10.93 29,094,862 -0.86(-7.26%)
Feb 19, 2009 12.38 12.52 11.63 11.78 26,276,668 -0.34(-2.82%)
Feb 18, 2009 12.75 12.75 11.98 12.12 23,057,840 -0.49(-3.89%)
Feb 17, 2009 13.35 13.50 12.56 12.61 24,461,394 -1.12(-8.14%)
Feb 13, 2009 13.42 13.98 13.41 13.73 18,846,498 +0.05(+0.33%)
Feb 12, 2009 12.95 13.77 12.78 13.69 32,165,002 +0.55(+4.21%)
Feb 11, 2009 13.46 13.56 12.81 13.13 24,130,314 -0.10(-0.78%)
Feb 10, 2009 14.06 14.26 13.08 13.24 21,873,952 -0.72(-5.19%)
Feb 09, 2009 13.58 14.19 13.57 13.96 17,977,910 +0.42(+3.08%)
Feb 06, 2009 13.48 13.66 13.25 13.54 20,056,018 +0.02(+0.13%)
Feb 05, 2009 13.53 13.70 13.16 13.53 27,214,672 -0.12(-0.88%)
Feb 04, 2009 13.46 13.92 13.45 13.65 22,179,510 +0.23(+1.74%)
Feb 03, 2009 13.20 13.54 13.05 13.41 20,245,688 +0.35(+2.66%)
Feb 02, 2009 13.46 13.46 12.85 13.06 22,095,040 -0.70(-5.06%)
Jan 30, 2009 14.29 14.38 13.49 13.76 0 -0.33(-2.31%)
Jan 29, 2009 14.14 14.35 13.73 14.09 17,624,780 -0.32(-2.22%)
Jan 28, 2009 14.07 14.60 13.65 14.41 27,535,548 +0.56(+4.08%)
Jan 27, 2009 14.37 14.46 13.44 13.84 28,935,360 -0.91(-6.15%)
Jan 26, 2009 13.94 14.95 13.94 14.75 26,432,584 +0.72(+5.12%)
Jan 23, 2009 12.89 14.18 12.80 14.03 21,957,052 +0.74(+5.54%)
Jan 22, 2009 13.92 14.19 12.97 13.29 32,217,638 -0.93(-6.54%)
Jan 21, 2009 13.50 14.26 13.37 14.22 24,590,030 +0.88(+6.63%)
Jan 20, 2009 13.46 13.98 13.14 13.34 29,577,332 -0.37(-2.71%)
Jan 16, 2009 13.51 13.84 13.05 13.71 22,772,880 +0.66(+5.07%)
Jan 15, 2009 12.69 13.17 12.09 13.05 24,010,432 +0.39(+3.11%)
Jan 14, 2009 13.34 13.38 12.18 12.65 25,065,886 -1.03(-7.54%)
Jan 13, 2009 13.14 13.90 13.13 13.69 21,227,038 +0.59(+4.53%)
Jan 12, 2009 13.62 13.67 12.94 13.09 17,899,560 -0.60(-4.37%)
Jan 09, 2009 14.08 14.18 13.37 13.69 16,118,548 -0.34(-2.44%)
Jan 08, 2009 13.26 14.13 13.26 14.03 18,799,760 +0.52(+3.89%)
Jan 07, 2009 13.98 14.15 13.15 13.51 16,892,622 -0.72(-5.09%)
Jan 06, 2009 14.47 14.78 14.07 14.23 27,013,224 +0.20(+1.42%)
Jan 05, 2009 13.39 14.21 13.21 14.03 29,746,592 +0.78(+5.85%)
Jan 02, 2009 12.37 13.42 12.27 13.26 0 +0.91(+7.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.